Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2011 | 78.00p | 78.00p | 73.97p | 75.50p | 107198 |
07/09/2011 | 77.00p | 79.67p | 74.70p | 75.75p | 88325 |
06/09/2011 | 78.00p | 79.00p | 76.00p | 78.50p | 91351 |
05/09/2011 | 78.00p | 79.25p | 76.50p | 77.25p | 97489 |
02/09/2011 | 76.75p | 77.40p | 75.22p | 76.13p | 65151 |
01/09/2011 | 73.50p | 76.25p | 73.50p | 76.25p | 43059 |
31/08/2011 | 75.00p | 75.50p | 72.13p | 75.50p | 53560 |
30/08/2011 | 73.75p | 74.25p | 70.35p | 73.00p | 134103 |
26/08/2011 | 71.00p | 73.19p | 70.50p | 71.25p | 26941 |
25/08/2011 | 70.75p | 74.72p | 70.50p | 71.50p | 259656 |
24/08/2011 | 72.75p | 72.75p | 70.75p | 72.00p | 219884 |
23/08/2011 | 74.50p | 75.00p | 71.00p | 72.00p | 185661 |
22/08/2011 | 77.25p | 79.00p | 71.79p | 73.50p | 254076 |
19/08/2011 | 73.50p | 77.50p | 70.15p | 75.75p | 214205 |
18/08/2011 | 82.00p | 84.00p | 74.00p | 75.25p | 403713 |
17/08/2011 | 79.00p | 82.00p | 78.74p | 80.75p | 241834 |
16/08/2011 | 73.25p | 78.50p | 70.88p | 78.00p | 287832 |
15/08/2011 | 73.75p | 74.00p | 70.00p | 73.00p | 68107 |
12/08/2011 | 73.00p | 73.50p | 70.00p | 72.62p | 99392 |
11/08/2011 | 74.00p | 77.51p | 70.00p | 71.63p | 195856 |
10/08/2011 | 73.00p | 75.98p | 72.00p | 74.00p | 220943 |
09/08/2011 | 70.00p | 73.00p | 68.50p | 71.63p | 288378 |
08/08/2011 | 65.50p | 70.20p | 65.42p | 69.00p | 263450 |
05/08/2011 | 68.50p | 69.61p | 65.79p | 68.00p | 397413 |
04/08/2011 | 74.00p | 76.38p | 69.56p | 71.00p | 235518 |
03/08/2011 | 76.50p | 78.48p | 73.50p | 76.38p | 172189 |
02/08/2011 | 75.00p | 76.17p | 73.00p | 74.25p | 27657 |
01/08/2011 | 73.00p | 75.67p | 73.00p | 73.00p | 40212 |
29/07/2011 | 75.75p | 77.24p | 72.58p | 74.37p | 96040 |
28/07/2011 | 77.00p | 77.70p | 76.57p | 77.13p | 56204 |
27/07/2011 | 77.90p | 79.75p | 77.83p | 78.25p | 88982 |
26/07/2011 | 80.00p | 80.00p | 78.65p | 78.75p | 168478 |
25/07/2011 | 77.00p | 80.00p | 77.00p | 78.50p | 50560 |
22/07/2011 | 77.00p | 77.00p | 75.00p | 76.13p | 219948 |
21/07/2011 | 81.00p | 81.75p | 74.00p | 77.00p | 281469 |
20/07/2011 | 81.50p | 82.44p | 79.00p | 81.00p | 310585 |
19/07/2011 | 76.00p | 83.50p | 76.00p | 82.63p | 421582 |
18/07/2011 | 76.00p | 78.47p | 74.10p | 77.00p | 161825 |
15/07/2011 | 76.00p | 78.00p | 68.50p | 76.00p | 214695 |
14/07/2011 | 69.00p | 75.00p | 69.00p | 74.87p | 104783 |
13/07/2011 | 69.25p | 71.00p | 67.00p | 69.00p | 134095 |
12/07/2011 | 69.00p | 69.00p | 64.00p | 67.37p | 74434 |
11/07/2011 | 72.00p | 72.00p | 69.26p | 69.50p | 89725 |
08/07/2011 | 70.00p | 71.75p | 69.55p | 71.00p | 44517 |
07/07/2011 | 70.00p | 71.50p | 68.25p | 70.00p | 43246 |
06/07/2011 | 69.25p | 70.75p | 67.73p | 69.75p | 36719 |
05/07/2011 | 68.00p | 70.70p | 67.66p | 68.88p | 155425 |
04/07/2011 | 67.50p | 67.70p | 66.00p | 67.00p | 90240 |
01/07/2011 | 65.00p | 67.15p | 65.00p | 66.25p | 41464 |
30/06/2011 | 65.14p | 67.19p | 65.14p | 66.62p | 12171 |
29/06/2011 | 65.50p | 67.75p | 65.00p | 67.75p | 58046 |
28/06/2011 | 68.50p | 68.50p | 66.00p | 66.00p | 81472 |
27/06/2011 | 68.00p | 69.00p | 66.31p | 66.50p | 109450 |
24/06/2011 | 69.50p | 70.46p | 67.44p | 70.25p | 141772 |
23/06/2011 | 68.00p | 70.00p | 66.87p | 68.50p | 63035 |
22/06/2011 | 67.00p | 70.25p | 67.00p | 69.25p | 94213 |
21/06/2011 | 69.00p | 70.00p | 67.00p | 69.75p | 78000 |
20/06/2011 | 67.50p | 68.00p | 64.83p | 67.50p | 133263 |
17/06/2011 | 67.84p | 68.90p | 67.00p | 68.50p | 45582 |
16/06/2011 | 68.00p | 70.00p | 66.50p | 68.88p | 97652 |
15/06/2011 | 70.25p | 71.00p | 68.00p | 69.50p | 55762 |
14/06/2011 | 69.00p | 70.00p | 68.30p | 69.00p | 14298 |
13/06/2011 | 71.00p | 71.92p | 68.74p | 70.38p | 141908 |
10/06/2011 | 71.00p | 72.50p | 66.00p | 70.63p | 339517 |
09/06/2011 | 72.75p | 73.25p | 71.00p | 72.50p | 127874 |
08/06/2011 | 70.50p | 74.50p | 69.00p | 71.50p | 393481 |
07/06/2011 | 70.75p | 70.75p | 69.30p | 70.50p | 67492 |
06/06/2011 | 70.25p | 70.50p | 68.27p | 70.00p | 228476 |
03/06/2011 | 71.00p | 71.27p | 68.45p | 71.00p | 141621 |
02/06/2011 | 71.50p | 72.51p | 71.14p | 71.75p | 119892 |
01/06/2011 | 75.99p | 75.99p | 74.10p | 74.12p | 62782 |
31/05/2011 | 76.50p | 76.75p | 74.80p | 75.50p | 42075 |
27/05/2011 | 74.50p | 75.87p | 72.47p | 75.50p | 204466 |
26/05/2011 | 75.50p | 77.00p | 73.30p | 75.75p | 179393 |
25/05/2011 | 73.00p | 75.50p | 71.80p | 75.50p | 609736 |
24/05/2011 | 73.50p | 74.00p | 71.74p | 73.50p | 140039 |
23/05/2011 | 73.25p | 73.82p | 72.50p | 73.00p | 31093 |
20/05/2011 | 74.00p | 75.00p | 73.00p | 75.00p | 108007 |
19/05/2011 | 73.75p | 74.00p | 70.69p | 74.00p | 113313 |
18/05/2011 | 69.00p | 72.00p | 67.00p | 71.75p | 97199 |
17/05/2011 | 69.00p | 70.00p | 67.00p | 69.50p | 31183 |
16/05/2011 | 69.00p | 69.00p | 67.00p | 68.62p | 71564 |
13/05/2011 | 69.00p | 71.50p | 68.00p | 69.75p | 64750 |
12/05/2011 | 70.50p | 70.92p | 67.00p | 69.13p | 83305 |
11/05/2011 | 71.00p | 73.12p | 70.60p | 71.75p | 121895 |
10/05/2011 | 73.00p | 73.64p | 70.37p | 72.00p | 99488 |
09/05/2011 | 72.00p | 74.72p | 70.00p | 73.50p | 141795 |
06/05/2011 | 73.00p | 73.00p | 69.00p | 71.38p | 264835 |
05/05/2011 | 75.00p | 77.38p | 71.50p | 73.50p | 235191 |
04/05/2011 | 77.75p | 79.62p | 74.51p | 77.38p | 138840 |
03/05/2011 | 80.74p | 80.83p | 78.87p | 78.87p | 112903 |
28/04/2011 | 77.75p | 81.00p | 77.71p | 79.25p | 189794 |
27/04/2011 | 79.00p | 82.20p | 77.50p | 77.50p | 149023 |
26/04/2011 | 80.50p | 82.63p | 79.00p | 81.12p | 84515 |
21/04/2011 | 82.00p | 83.76p | 80.75p | 81.63p | 78799 |
20/04/2011 | 79.75p | 83.75p | 78.30p | 83.75p | 354376 |
19/04/2011 | 78.00p | 80.99p | 77.00p | 78.63p | 169994 |
18/04/2011 | 80.25p | 80.50p | 77.00p | 78.75p | 370494 |
15/04/2011 | 84.00p | 84.95p | 80.18p | 82.63p | 590443 |
14/04/2011 | 80.25p | 87.00p | 77.50p | 84.50p | 1273120 |
13/04/2011 | 77.00p | 77.50p | 75.45p | 77.50p | 135821 |
12/04/2011 | 78.00p | 78.88p | 73.00p | 76.13p | 242630 |
11/04/2011 | 78.50p | 80.50p | 76.21p | 78.00p | 408842 |
08/04/2011 | 76.75p | 77.50p | 75.25p | 77.50p | 183652 |
07/04/2011 | 78.00p | 78.00p | 75.43p | 75.75p | 93504 |
06/04/2011 | 74.50p | 78.50p | 71.13p | 77.00p | 424497 |
05/04/2011 | 71.50p | 72.02p | 69.90p | 71.13p | 228259 |
04/04/2011 | 70.00p | 71.35p | 67.00p | 70.88p | 160842 |
01/04/2011 | 70.00p | 71.08p | 68.05p | 70.00p | 120910 |
31/03/2011 | 73.00p | 73.00p | 68.00p | 69.63p | 137639 |
30/03/2011 | 74.00p | 74.00p | 71.88p | 72.75p | 34257 |
29/03/2011 | 72.00p | 75.67p | 71.00p | 72.50p | 117743 |
28/03/2011 | 79.00p | 79.18p | 73.00p | 74.87p | 240640 |
25/03/2011 | 75.75p | 79.31p | 75.75p | 77.88p | 355300 |
24/03/2011 | 72.00p | 76.00p | 68.90p | 74.75p | 249716 |
23/03/2011 | 70.13p | 70.13p | 68.37p | 69.13p | 67616 |
22/03/2011 | 69.23p | 70.28p | 69.18p | 69.75p | 36190 |
21/03/2011 | 66.00p | 74.90p | 63.75p | 69.00p | 533914 |
18/03/2011 | 62.00p | 66.25p | 61.87p | 63.75p | 253885 |
17/03/2011 | 61.00p | 62.00p | 60.50p | 61.00p | 164034 |
16/03/2011 | 60.00p | 65.00p | 60.00p | 61.75p | 367027 |
15/03/2011 | 65.00p | 67.50p | 58.00p | 59.50p | 285909 |
14/03/2011 | 68.12p | 68.70p | 66.14p | 67.50p | 43972 |
11/03/2011 | 68.00p | 69.39p | 66.00p | 66.00p | 662606 |
10/03/2011 | 70.00p | 70.00p | 64.50p | 67.25p | 283654 |
09/03/2011 | 70.00p | 70.85p | 68.40p | 70.50p | 503921 |
08/03/2011 | 72.00p | 72.22p | 68.50p | 69.00p | 350903 |
07/03/2011 | 70.00p | 71.19p | 68.15p | 70.00p | 447900 |
04/03/2011 | 71.00p | 72.87p | 68.50p | 69.00p | 654633 |
03/03/2011 | 72.25p | 74.23p | 71.35p | 72.38p | 44742 |
02/03/2011 | 74.24p | 74.24p | 71.00p | 72.62p | 107302 |
01/03/2011 | 73.00p | 75.30p | 71.84p | 72.62p | 69980 |
28/02/2011 | 73.00p | 75.00p | 71.07p | 74.00p | 187596 |
25/02/2011 | 72.00p | 72.00p | 71.00p | 71.50p | 186412 |
24/02/2011 | 73.00p | 73.35p | 71.03p | 72.50p | 117041 |
23/02/2011 | 72.25p | 73.93p | 71.58p | 72.50p | 280878 |
22/02/2011 | 73.54p | 75.85p | 73.15p | 74.12p | 61039 |
21/02/2011 | 73.00p | 76.00p | 73.00p | 75.13p | 1301271 |
18/02/2011 | 73.25p | 75.42p | 73.00p | 73.00p | 106463 |
17/02/2011 | 74.00p | 75.48p | 73.50p | 74.00p | 127541 |
16/02/2011 | 75.55p | 75.64p | 73.75p | 73.75p | 57606 |
15/02/2011 | 74.34p | 76.00p | 71.07p | 76.00p | 471057 |
14/02/2011 | 75.08p | 79.00p | 72.09p | 73.00p | 169130 |
11/02/2011 | 75.50p | 76.17p | 75.26p | 75.50p | 94743 |
10/02/2011 | 76.25p | 77.80p | 75.94p | 76.50p | 62665 |
09/02/2011 | 80.00p | 80.73p | 76.00p | 77.25p | 112875 |
08/02/2011 | 77.50p | 79.75p | 76.55p | 79.25p | 233447 |
07/02/2011 | 79.33p | 79.33p | 76.30p | 76.75p | 80587 |
04/02/2011 | 76.00p | 80.25p | 75.92p | 78.75p | 161650 |
03/02/2011 | 74.50p | 75.92p | 73.55p | 75.00p | 121894 |
02/02/2011 | 72.00p | 74.90p | 70.71p | 74.50p | 194557 |
01/02/2011 | 72.00p | 72.38p | 69.50p | 71.50p | 306452 |
31/01/2011 | 72.50p | 74.26p | 71.25p | 71.50p | 97256 |
28/01/2011 | 74.00p | 74.50p | 70.57p | 74.50p | 387483 |
27/01/2011 | 75.00p | 77.35p | 72.89p | 73.25p | 329644 |
26/01/2011 | 73.00p | 75.09p | 72.20p | 72.25p | 219880 |
25/01/2011 | 75.75p | 78.00p | 71.00p | 71.00p | 378860 |
24/01/2011 | 80.50p | 80.85p | 75.58p | 76.50p | 450526 |
21/01/2011 | 77.25p | 82.25p | 77.00p | 80.75p | 207979 |
20/01/2011 | 86.00p | 86.41p | 75.06p | 77.25p | 617586 |
19/01/2011 | 84.00p | 85.70p | 84.00p | 85.00p | 154571 |
18/01/2011 | 82.75p | 84.21p | 82.00p | 83.00p | 440984 |
17/01/2011 | 83.25p | 85.95p | 77.98p | 83.00p | 504736 |
14/01/2011 | 92.00p | 92.66p | 83.64p | 84.50p | 552450 |
13/01/2011 | 93.75p | 97.46p | 90.35p | 91.50p | 873350 |
12/01/2011 | 90.00p | 94.00p | 90.00p | 91.25p | 470271 |
11/01/2011 | 86.00p | 89.00p | 86.00p | 88.50p | 226956 |
10/01/2011 | 90.75p | 91.90p | 85.75p | 87.00p | 160863 |
07/01/2011 | 90.00p | 92.41p | 88.96p | 91.25p | 271791 |
06/01/2011 | 87.00p | 91.50p | 85.20p | 89.50p | 383798 |
05/01/2011 | 86.00p | 88.14p | 84.25p | 84.50p | 417263 |
04/01/2011 | 85.00p | 90.44p | 84.20p | 87.50p | 695019 |
31/12/2010 | 79.25p | 84.00p | 79.00p | 81.00p | 339120 |
30/12/2010 | 76.00p | 82.42p | 74.73p | 80.50p | 412294 |
29/12/2010 | 75.00p | 76.00p | 73.25p | 74.75p | 159284 |
24/12/2010 | 71.00p | 74.96p | 70.80p | 74.00p | 134093 |
23/12/2010 | 72.00p | 73.64p | 71.85p | 72.50p | 74447 |
22/12/2010 | 72.50p | 72.70p | 71.00p | 72.00p | 80297 |
21/12/2010 | 72.00p | 74.87p | 70.64p | 71.50p | 264683 |
20/12/2010 | 72.00p | 74.00p | 69.00p | 70.00p | 222832 |
17/12/2010 | 72.50p | 74.17p | 72.35p | 73.75p | 29447 |
16/12/2010 | 75.00p | 76.06p | 73.00p | 73.75p | 183801 |
15/12/2010 | 74.50p | 76.25p | 73.25p | 76.25p | 96745 |
14/12/2010 | 76.00p | 78.88p | 75.00p | 76.00p | 378427 |
13/12/2010 | 77.25p | 77.50p | 75.00p | 75.50p | 115160 |
10/12/2010 | 76.00p | 77.50p | 75.80p | 77.50p | 289065 |
09/12/2010 | 74.00p | 76.50p | 73.20p | 76.00p | 190021 |
08/12/2010 | 76.75p | 77.28p | 69.50p | 74.00p | 541469 |
07/12/2010 | 72.75p | 79.00p | 72.75p | 76.75p | 733743 |
06/12/2010 | 70.50p | 75.00p | 70.38p | 73.25p | 339323 |
03/12/2010 | 71.50p | 71.50p | 68.00p | 70.00p | 323145 |
02/12/2010 | 70.50p | 78.00p | 70.50p | 72.75p | 361223 |
01/12/2010 | 66.00p | 71.00p | 65.80p | 69.75p | 300094 |
30/11/2010 | 65.00p | 68.00p | 64.50p | 66.00p | 287930 |
29/11/2010 | 69.00p | 69.70p | 63.72p | 64.75p | 192455 |
26/11/2010 | 70.25p | 72.00p | 68.25p | 69.75p | 317051 |
25/11/2010 | 66.25p | 72.45p | 65.60p | 71.25p | 556784 |
24/11/2010 | 64.75p | 66.80p | 64.15p | 66.00p | 274337 |
23/11/2010 | 66.50p | 67.00p | 63.00p | 66.00p | 351469 |
22/11/2010 | 72.00p | 73.52p | 65.32p | 67.00p | 455562 |
*Close Price adjusted for both dividends and splits